Closing price on 9/6/2019
|
|
Open |
38.95 |
High |
38.95 |
Low |
38.05 |
Volume |
30,410 |
Split-adjusted Price |
19.45 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2019
|
+0.10 / +0.26%
|
38.95
|
38.95
|
38.05
|
38.40
|
38.15
|
19.45
|
30,410
|
|
9/5/2019
|
-0.30 / -0.78%
|
38.20
|
39.30
|
38.20
|
38.30
|
38.63
|
19.39
|
23,350
|
|
9/4/2019
|
-0.40 / -1.03%
|
38.60
|
38.90
|
38.00
|
38.60
|
38.39
|
19.55
|
43,940
|
|
9/3/2019
|
-0.70 / -1.76%
|
39.70
|
39.95
|
39.00
|
39.00
|
39.23
|
19.75
|
45,500
|
|
8/30/2019
|
+0.30 / +0.76%
|
39.90
|
39.95
|
39.00
|
39.70
|
39.51
|
20.10
|
37,480
|
|
8/29/2019
|
-0.20 / -0.51%
|
39.60
|
40.30
|
39.40
|
39.40
|
39.65
|
19.95
|
55,660
|
|
8/28/2019
|
-0.75 / -1.86%
|
40.10
|
40.45
|
39.60
|
39.60
|
39.95
|
20.05
|
52,890
|
|
8/27/2019
|
+0.50 / +1.25%
|
40.20
|
40.90
|
39.90
|
40.35
|
40.18
|
20.43
|
35,890
|
|
8/26/2019
|
-1.05 / -2.57%
|
40.10
|
40.40
|
39.40
|
39.85
|
39.94
|
20.18
|
64,820
|
|
8/23/2019
|
-0.55 / -1.33%
|
41.45
|
41.45
|
40.10
|
40.90
|
40.42
|
20.71
|
48,990
|
|
8/22/2019
|
+0.25 / +0.61%
|
41.50
|
41.50
|
40.70
|
41.45
|
41.17
|
20.99
|
50,860
|
|
8/21/2019
|
-0.10 / -0.24%
|
41.30
|
43.55
|
40.80
|
41.20
|
42.44
|
20.86
|
5,248,619
|
|
8/20/2019
|
+0.40 / +0.98%
|
40.90
|
41.30
|
40.20
|
41.30
|
40.96
|
20.91
|
57,620
|
|
8/19/2019
|
-0.90 / -2.15%
|
42.00
|
42.00
|
40.10
|
40.90
|
40.89
|
20.71
|
63,920
|
|
8/16/2019
|
+1.65 / +4.11%
|
40.00
|
42.55
|
40.00
|
41.80
|
41.63
|
21.17
|
293,010
|
|
8/15/2019
|
+1.10 / +2.82%
|
38.50
|
40.90
|
38.05
|
40.15
|
39.86
|
20.33
|
143,940
|
|
8/14/2019
|
+2.55 / +6.99%
|
36.70
|
39.05
|
36.40
|
39.05
|
37.90
|
19.77
|
124,560
|
|
8/13/2019
|
-1.50 / -3.95%
|
37.90
|
37.90
|
36.40
|
36.50
|
36.80
|
18.48
|
72,030
|
|
8/12/2019
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.70
|
38.00
|
38.08
|
19.24
|
59,660
|
|
8/9/2019
|
+1.20 / +3.26%
|
37.20
|
38.30
|
37.00
|
38.00
|
37.57
|
19.24
|
93,660
|
|
8/8/2019
|
+0.20 / +0.55%
|
36.60
|
36.80
|
35.90
|
36.80
|
36.14
|
18.64
|
74,480
|
|
8/7/2019
|
-0.35 / -0.95%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.27
|
18.53
|
27,430
|
|
8/6/2019
|
-0.35 / -0.94%
|
35.80
|
37.00
|
35.55
|
36.95
|
36.35
|
18.71
|
90,400
|
|
8/5/2019
|
-1.40 / -3.62%
|
36.00
|
38.50
|
36.00
|
37.30
|
37.13
|
18.89
|
150,790
|
|
8/2/2019
|
+1.30 / +3.48%
|
37.50
|
38.70
|
37.50
|
38.70
|
38.17
|
19.60
|
57,710
|
|
8/1/2019
|
-0.50 / -1.32%
|
35.50
|
38.00
|
35.50
|
37.40
|
36.43
|
18.94
|
184,910
|
|
7/31/2019
|
-2.80 / -6.88%
|
40.70
|
40.70
|
37.90
|
37.90
|
38.54
|
19.19
|
279,820
|
|
7/30/2019
|
-0.30 / -0.73%
|
40.20
|
41.80
|
40.00
|
40.70
|
40.64
|
20.61
|
78,920
|
|
7/29/2019
|
+0.20 / +0.49%
|
41.10
|
41.80
|
40.40
|
41.00
|
41.18
|
20.76
|
120,300
|
|
7/26/2019
|
-0.10 / -0.24%
|
41.70
|
42.80
|
40.60
|
40.80
|
41.58
|
20.66
|
114,450
|
|
|